Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 33,000 |
03 May 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
02 May 2024 | 0.035 | 0.042 | 0.035 | 0.040 | 0.040 | 1,189,500 |
30 Apr 2024 | 0.042 | 0.042 | 0.041 | 0.040 | 0.040 | 62,250 |
29 Apr 2024 | 0.042 | 0.043 | 0.035 | 0.037 | 0.037 | 2,554,500 |
26 Apr 2024 | 0.037 | 0.045 | 0.037 | 0.042 | 0.042 | 559,500 |
25 Apr 2024 | 0.038 | 0.043 | 0.038 | 0.042 | 0.042 | 315,000 |
24 Apr 2024 | 0.038 | 0.038 | 0.035 | 0.038 | 0.038 | 754,500 |
23 Apr 2024 | 0.040 | 0.040 | 0.035 | 0.038 | 0.038 | 484,500 |
22 Apr 2024 | 0.038 | 0.040 | 0.038 | 0.040 | 0.040 | 12,000 |
19 Apr 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
18 Apr 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
17 Apr 2024 | 0.037 | 0.036 | 0.035 | 0.035 | 0.035 | 123,000 |
16 Apr 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
15 Apr 2024 | 0.035 | 0.035 | 0.035 | 0.036 | 0.036 | 25,500 |
12 Apr 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 36,000 |
11 Apr 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 3,000 |
10 Apr 2024 | 0.037 | 0.037 | 0.036 | 0.036 | 0.036 | 291,000 |
09 Apr 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
08 Apr 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
05 Apr 2024 | 0.041 | 0.041 | 0.035 | 0.038 | 0.038 | 216,000 |
03 Apr 2024 | 0.040 | 0.041 | 0.040 | 0.041 | 0.041 | 156,000 |
02 Apr 2024 | 0.040 | 0.041 | 0.040 | 0.041 | 0.041 | 82,500 |
28 Mar 2024 | 0.040 | 0.041 | 0.040 | 0.041 | 0.041 | 57,000 |
27 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,500 |
26 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
25 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
22 Mar 2024 | 0.042 | 0.042 | 0.040 | 0.042 | 0.042 | 81,000 |
21 Mar 2024 | 0.041 | 0.041 | 0.040 | 0.040 | 0.040 | 39,000 |
20 Mar 2024 | 0.040 | 0.042 | 0.040 | 0.042 | 0.042 | 399,000 |
19 Mar 2024 | 0.040 | 0.042 | 0.040 | 0.042 | 0.042 | 228,000 |
18 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
15 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 303,000 |
14 Mar 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
13 Mar 2024 | 0.040 | 0.044 | 0.040 | 0.044 | 0.044 | 127,500 |
12 Mar 2024 | 0.040 | 0.043 | 0.040 | 0.042 | 0.042 | 19,500 |
11 Mar 2024 | 0.044 | 0.044 | 0.040 | 0.043 | 0.043 | 138,000 |
08 Mar 2024 | 0.044 | 0.044 | 0.040 | 0.044 | 0.044 | 180,000 |
07 Mar 2024 | 0.043 | 0.043 | 0.041 | 0.042 | 0.042 | 936,000 |
06 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 60,000 |
05 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 144,000 |
04 Mar 2024 | 0.042 | 0.042 | 0.040 | 0.042 | 0.042 | 777,000 |
01 Mar 2024 | 0.041 | 0.042 | 0.039 | 0.042 | 0.042 | 474,000 |
29 Feb 2024 | 0.043 | 0.045 | 0.043 | 0.044 | 0.044 | 312,000 |
28 Feb 2024 | 0.040 | 0.044 | 0.040 | 0.043 | 0.043 | 1,411,500 |
27 Feb 2024 | 0.040 | 0.041 | 0.040 | 0.040 | 0.040 | 327,000 |
26 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
23 Feb 2024 | 0.040 | 0.042 | 0.040 | 0.042 | 0.042 | 130,500 |
22 Feb 2024 | 0.043 | 0.045 | 0.043 | 0.045 | 0.045 | 237,000 |
21 Feb 2024 | 0.045 | 0.045 | 0.043 | 0.043 | 0.043 | 82,500 |
20 Feb 2024 | 0.045 | 0.045 | 0.044 | 0.044 | 0.044 | 411,000 |
19 Feb 2024 | 0.046 | 0.046 | 0.045 | 0.045 | 0.045 | 247,500 |
16 Feb 2024 | 0.046 | 0.048 | 0.046 | 0.046 | 0.046 | 5,758,500 |
15 Feb 2024 | 0.046 | 0.049 | 0.046 | 0.048 | 0.048 | 5,740,500 |
14 Feb 2024 | 0.047 | 0.049 | 0.046 | 0.049 | 0.049 | 1,624,500 |
09 Feb 2024 | 0.047 | 0.051 | 0.046 | 0.048 | 0.048 | 3,735,000 |
08 Feb 2024 | 0.046 | 0.047 | 0.045 | 0.047 | 0.047 | 5,868,000 |
07 Feb 2024 | 0.045 | 0.048 | 0.044 | 0.046 | 0.046 | 4,119,000 |
06 Feb 2024 | 0.044 | 0.049 | 0.044 | 0.044 | 0.044 | 6,841,500 |
05 Feb 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 52,500 |
02 Feb 2024 | 0.044 | 0.046 | 0.044 | 0.044 | 0.044 | 2,799,000 |
01 Feb 2024 | 0.040 | 0.045 | 0.040 | 0.043 | 0.043 | 3,741,000 |
31 Jan 2024 | 0.043 | 0.043 | 0.031 | 0.043 | 0.043 | 1,968,000 |
30 Jan 2024 | 0.044 | 0.044 | 0.043 | 0.044 | 0.044 | 85,500 |
29 Jan 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
26 Jan 2024 | 0.046 | 0.046 | 0.043 | 0.044 | 0.044 | 573,000 |
25 Jan 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 399,000 |
24 Jan 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 99,000 |
23 Jan 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 157,500 |
22 Jan 2024 | 0.043 | 0.044 | 0.043 | 0.044 | 0.044 | 147,000 |
19 Jan 2024 | 0.045 | 0.045 | 0.042 | 0.044 | 0.044 | 567,000 |
18 Jan 2024 | 0.049 | 0.049 | 0.045 | 0.045 | 0.045 | 109,500 |
17 Jan 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
16 Jan 2024 | 0.045 | 0.049 | 0.044 | 0.049 | 0.049 | 512,000 |
15 Jan 2024 | 0.047 | 0.048 | 0.044 | 0.045 | 0.045 | 208,500 |
12 Jan 2024 | 0.045 | 0.047 | 0.042 | 0.042 | 0.042 | 1,729,500 |
11 Jan 2024 | 0.045 | 0.049 | 0.045 | 0.046 | 0.046 | 915,500 |
10 Jan 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 58,500 |
09 Jan 2024 | 0.047 | 0.048 | 0.047 | 0.048 | 0.048 | 682,500 |
08 Jan 2024 | 0.047 | 0.050 | 0.046 | 0.050 | 0.050 | 1,708,500 |
05 Jan 2024 | 0.046 | 0.048 | 0.046 | 0.047 | 0.047 | 2,241,000 |
04 Jan 2024 | 0.055 | 0.058 | 0.043 | 0.049 | 0.049 | 4,484,000 |
03 Jan 2024 | 0.044 | 0.049 | 0.044 | 0.049 | 0.049 | 1,251,000 |
02 Jan 2024 | 0.044 | 0.045 | 0.044 | 0.045 | 0.045 | 451,500 |
29 Dec 2023 | 0.045 | 0.051 | 0.043 | 0.048 | 0.048 | 4,434,000 |
28 Dec 2023 | 0.044 | 0.047 | 0.044 | 0.047 | 0.047 | 528,000 |
27 Dec 2023 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 12,000 |
22 Dec 2023 | 0.041 | 0.045 | 0.041 | 0.044 | 0.044 | 588,000 |
21 Dec 2023 | 0.042 | 0.045 | 0.041 | 0.044 | 0.044 | 643,500 |
20 Dec 2023 | 0.043 | 0.046 | 0.041 | 0.045 | 0.045 | 846,000 |
19 Dec 2023 | 0.044 | 0.053 | 0.042 | 0.047 | 0.047 | 1,561,500 |
18 Dec 2023 | 0.048 | 0.049 | 0.044 | 0.044 | 0.044 | 39,750 |
15 Dec 2023 | 0.046 | 0.053 | 0.046 | 0.053 | 0.053 | 573,000 |
14 Dec 2023 | 0.044 | 0.044 | 0.043 | 0.044 | 0.044 | 33,000 |
13 Dec 2023 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 15,000 |
12 Dec 2023 | 0.045 | 0.046 | 0.044 | 0.044 | 0.044 | 274,500 |
11 Dec 2023 | 0.045 | 0.045 | 0.044 | 0.045 | 0.045 | 1,054,500 |
08 Dec 2023 | 0.047 | 0.047 | 0.045 | 0.045 | 0.045 | 118,500 |
07 Dec 2023 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 142,500 |
06 Dec 2023 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |